Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,170.00 | 3,180.00 | 3,150.00 | 3,170.00 | 3,170.00 | 370,300 |
02 May 2024 | 3,170.00 | 3,170.00 | 3,150.00 | 3,160.00 | 3,160.00 | 3,885,200 |
30 Apr 2024 | 3,170.00 | 3,180.00 | 3,160.00 | 3,160.00 | 3,160.00 | 1,614,300 |
29 Apr 2024 | 3,170.00 | 3,180.00 | 3,170.00 | 3,180.00 | 3,180.00 | 747,500 |
26 Apr 2024 | 3,160.00 | 3,180.00 | 3,150.00 | 3,170.00 | 3,170.00 | 4,212,300 |
25 Apr 2024 | 3,170.00 | 3,210.00 | 3,160.00 | 3,180.00 | 3,180.00 | 2,370,900 |
24 Apr 2024 | 3,160.00 | 3,180.00 | 3,140.00 | 3,170.00 | 3,170.00 | 2,845,600 |
23 Apr 2024 | 3,180.00 | 3,190.00 | 3,140.00 | 3,150.00 | 3,150.00 | 10,190,800 |
22 Apr 2024 | 3,200.00 | 3,200.00 | 3,170.00 | 3,180.00 | 3,180.00 | 3,610,600 |
19 Apr 2024 | 3,200.00 | 3,200.00 | 3,180.00 | 3,190.00 | 3,190.00 | 2,915,800 |
18 Apr 2024 | 3,190.00 | 3,200.00 | 3,180.00 | 3,200.00 | 3,200.00 | 306,900 |
17 Apr 2024 | 3,190.00 | 3,200.00 | 3,180.00 | 3,190.00 | 3,190.00 | 1,050,200 |
16 Apr 2024 | 3,210.00 | 3,210.00 | 3,180.00 | 3,190.00 | 3,190.00 | 7,309,500 |
05 Apr 2024 | 3,190.00 | 3,210.00 | 3,190.00 | 3,210.00 | 3,210.00 | 914,400 |
04 Apr 2024 | 3,200.00 | 3,200.00 | 3,180.00 | 3,190.00 | 3,190.00 | 707,000 |
03 Apr 2024 | 3,200.00 | 3,200.00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,601,000 |
02 Apr 2024 | 3,180.00 | 3,190.00 | 3,170.00 | 3,190.00 | 3,190.00 | 990,100 |
01 Apr 2024 | 3,200.00 | 3,200.00 | 3,170.00 | 3,190.00 | 3,190.00 | 617,200 |
28 Mar 2024 | 3,190.00 | 3,200.00 | 3,170.00 | 3,180.00 | 3,180.00 | 1,880,500 |
27 Mar 2024 | 3,190.00 | 3,200.00 | 3,190.00 | 3,200.00 | 3,200.00 | 221,300 |
26 Mar 2024 | 3,210.00 | 3,210.00 | 3,190.00 | 3,200.00 | 3,200.00 | 558,700 |
25 Mar 2024 | 3,210.00 | 3,210.00 | 3,190.00 | 3,190.00 | 3,190.00 | 898,100 |
22 Mar 2024 | 3,180.00 | 3,210.00 | 3,180.00 | 3,200.00 | 3,200.00 | 1,024,300 |
21 Mar 2024 | 3,180.00 | 3,190.00 | 3,180.00 | 3,180.00 | 3,180.00 | 1,286,700 |
20 Mar 2024 | 3,190.00 | 3,190.00 | 3,180.00 | 3,190.00 | 3,190.00 | 1,142,300 |
19 Mar 2024 | 3,190.00 | 3,200.00 | 3,170.00 | 3,200.00 | 3,200.00 | 4,126,500 |
18 Mar 2024 | 3,190.00 | 3,200.00 | 3,180.00 | 3,200.00 | 3,200.00 | 5,253,800 |
15 Mar 2024 | 3,200.00 | 3,200.00 | 3,180.00 | 3,190.00 | 3,190.00 | 7,096,800 |
14 Mar 2024 | 3,200.00 | 3,210.00 | 3,150.00 | 3,190.00 | 3,190.00 | 12,295,200 |
13 Mar 2024 | 3,120.00 | 3,220.00 | 3,100.00 | 3,190.00 | 3,190.00 | 14,453,300 |
08 Mar 2024 | 3,100.00 | 3,120.00 | 3,080.00 | 3,120.00 | 3,120.00 | 619,600 |
07 Mar 2024 | 3,080.00 | 3,100.00 | 3,070.00 | 3,100.00 | 3,100.00 | 275,800 |
06 Mar 2024 | 3,070.00 | 3,090.00 | 3,060.00 | 3,090.00 | 3,090.00 | 1,069,900 |
05 Mar 2024 | 3,070.00 | 3,090.00 | 3,060.00 | 3,070.00 | 3,070.00 | 231,500 |
04 Mar 2024 | 3,070.00 | 3,090.00 | 3,050.00 | 3,070.00 | 3,070.00 | 1,573,200 |
01 Mar 2024 | 3,070.00 | 3,080.00 | 3,060.00 | 3,060.00 | 3,060.00 | 562,000 |
29 Feb 2024 | 3,060.00 | 3,080.00 | 3,030.00 | 3,070.00 | 3,070.00 | 552,200 |
28 Feb 2024 | 2,990.00 | 3,080.00 | 2,990.00 | 3,060.00 | 3,060.00 | 533,700 |
27 Feb 2024 | 3,100.00 | 3,100.00 | 3,060.00 | 3,060.00 | 3,060.00 | 1,396,500 |
26 Feb 2024 | 3,120.00 | 3,120.00 | 3,060.00 | 3,100.00 | 3,100.00 | 1,086,400 |
23 Feb 2024 | 3,070.00 | 3,110.00 | 3,070.00 | 3,110.00 | 3,110.00 | 187,500 |
22 Feb 2024 | 3,080.00 | 3,120.00 | 3,050.00 | 3,070.00 | 3,070.00 | 1,857,000 |
21 Feb 2024 | 3,060.00 | 3,130.00 | 3,060.00 | 3,100.00 | 3,100.00 | 1,441,200 |
20 Feb 2024 | 3,120.00 | 3,130.00 | 3,100.00 | 3,130.00 | 3,130.00 | 742,800 |
19 Feb 2024 | 3,140.00 | 3,140.00 | 3,110.00 | 3,120.00 | 3,120.00 | 1,331,100 |
16 Feb 2024 | 3,140.00 | 3,140.00 | 3,110.00 | 3,120.00 | 3,120.00 | 1,905,400 |
15 Feb 2024 | 3,160.00 | 3,170.00 | 3,120.00 | 3,120.00 | 3,120.00 | 2,367,600 |
13 Feb 2024 | 3,180.00 | 3,180.00 | 3,120.00 | 3,150.00 | 3,150.00 | 4,203,900 |
12 Feb 2024 | 3,130.00 | 3,140.00 | 3,110.00 | 3,140.00 | 3,140.00 | 3,455,400 |
07 Feb 2024 | 3,150.00 | 3,160.00 | 3,110.00 | 3,130.00 | 3,130.00 | 2,540,100 |
06 Feb 2024 | 3,140.00 | 3,150.00 | 3,130.00 | 3,150.00 | 3,150.00 | 953,700 |
05 Feb 2024 | 3,150.00 | 3,150.00 | 3,130.00 | 3,130.00 | 3,130.00 | 1,115,800 |
02 Feb 2024 | 3,140.00 | 3,150.00 | 3,120.00 | 3,140.00 | 3,140.00 | 774,700 |
01 Feb 2024 | 3,120.00 | 3,140.00 | 3,120.00 | 3,140.00 | 3,140.00 | 722,500 |
31 Jan 2024 | 3,130.00 | 3,130.00 | 3,120.00 | 3,120.00 | 3,120.00 | 34,900 |
30 Jan 2024 | 3,100.00 | 3,130.00 | 3,100.00 | 3,130.00 | 3,130.00 | 784,200 |
29 Jan 2024 | 3,110.00 | 3,110.00 | 3,090.00 | 3,100.00 | 3,100.00 | 557,300 |
26 Jan 2024 | 3,090.00 | 3,110.00 | 3,080.00 | 3,100.00 | 3,100.00 | 323,400 |
25 Jan 2024 | 3,100.00 | 3,120.00 | 3,070.00 | 3,090.00 | 3,090.00 | 3,250,300 |
24 Jan 2024 | 3,140.00 | 3,140.00 | 3,090.00 | 3,110.00 | 3,110.00 | 2,426,800 |
23 Jan 2024 | 3,120.00 | 3,160.00 | 3,100.00 | 3,140.00 | 3,140.00 | 3,869,200 |
22 Jan 2024 | 3,120.00 | 3,190.00 | 3,090.00 | 3,130.00 | 3,130.00 | 3,835,500 |
19 Jan 2024 | 3,110.00 | 3,110.00 | 3,090.00 | 3,100.00 | 3,100.00 | 1,110,900 |
18 Jan 2024 | 3,110.00 | 3,110.00 | 3,090.00 | 3,110.00 | 3,110.00 | 1,598,800 |
17 Jan 2024 | 3,110.00 | 3,120.00 | 3,070.00 | 3,120.00 | 3,120.00 | 2,459,900 |
16 Jan 2024 | 3,110.00 | 3,140.00 | 3,080.00 | 3,110.00 | 3,110.00 | 500,400 |
15 Jan 2024 | 3,050.00 | 3,160.00 | 3,050.00 | 3,130.00 | 3,130.00 | 6,943,600 |
12 Jan 2024 | 2,990.00 | 3,090.00 | 2,990.00 | 3,060.00 | 3,060.00 | 2,743,800 |
11 Jan 2024 | 2,940.00 | 3,000.00 | 2,940.00 | 2,990.00 | 2,990.00 | 4,095,900 |
10 Jan 2024 | 2,960.00 | 2,960.00 | 2,950.00 | 2,960.00 | 2,960.00 | 1,536,600 |
09 Jan 2024 | 2,960.00 | 2,970.00 | 2,950.00 | 2,960.00 | 2,960.00 | 3,189,300 |
08 Jan 2024 | 2,930.00 | 2,960.00 | 2,920.00 | 2,960.00 | 2,960.00 | 4,808,600 |
05 Jan 2024 | 2,930.00 | 3,000.00 | 2,920.00 | 2,930.00 | 2,930.00 | 1,892,000 |
04 Jan 2024 | 2,930.00 | 2,940.00 | 2,920.00 | 2,940.00 | 2,940.00 | 747,500 |
03 Jan 2024 | 2,950.00 | 2,950.00 | 2,920.00 | 2,950.00 | 2,950.00 | 3,044,300 |
02 Jan 2024 | 2,950.00 | 2,950.00 | 2,900.00 | 2,940.00 | 2,940.00 | 3,181,400 |
29 Dec 2023 | 2,910.00 | 2,920.00 | 2,880.00 | 2,920.00 | 2,920.00 | 2,626,100 |
28 Dec 2023 | 2,910.00 | 2,930.00 | 2,900.00 | 2,910.00 | 2,910.00 | 1,206,000 |
27 Dec 2023 | 2,930.00 | 3,090.00 | 2,900.00 | 2,920.00 | 2,920.00 | 2,127,900 |
22 Dec 2023 | 2,930.00 | 2,930.00 | 2,900.00 | 2,920.00 | 2,920.00 | 610,700 |
21 Dec 2023 | 2,910.00 | 2,910.00 | 2,890.00 | 2,910.00 | 2,910.00 | 426,000 |
20 Dec 2023 | 2,920.00 | 2,920.00 | 2,900.00 | 2,910.00 | 2,910.00 | 592,300 |
19 Dec 2023 | 2,920.00 | 2,930.00 | 2,910.00 | 2,920.00 | 2,920.00 | 279,400 |
18 Dec 2023 | 2,940.00 | 2,940.00 | 2,920.00 | 2,930.00 | 2,930.00 | 626,400 |
15 Dec 2023 | 2,930.00 | 2,980.00 | 2,920.00 | 2,930.00 | 2,930.00 | 1,158,400 |
14 Dec 2023 | 2,950.00 | 2,950.00 | 2,920.00 | 2,940.00 | 2,940.00 | 126,100 |
13 Dec 2023 | 2,940.00 | 3,090.00 | 2,910.00 | 2,950.00 | 2,950.00 | 513,700 |
12 Dec 2023 | 2,900.00 | 2,920.00 | 2,900.00 | 2,920.00 | 2,920.00 | 842,200 |
11 Dec 2023 | 2,930.00 | 2,940.00 | 2,880.00 | 2,920.00 | 2,920.00 | 1,772,600 |
08 Dec 2023 | 2,920.00 | 2,950.00 | 2,910.00 | 2,930.00 | 2,930.00 | 106,300 |
07 Dec 2023 | 2,920.00 | 2,920.00 | 2,880.00 | 2,920.00 | 2,920.00 | 113,500 |
06 Dec 2023 | 2,890.00 | 2,920.00 | 2,870.00 | 2,910.00 | 2,910.00 | 224,900 |
05 Dec 2023 | 2,940.00 | 2,940.00 | 2,840.00 | 2,870.00 | 2,870.00 | 2,222,900 |
04 Dec 2023 | 2,920.00 | 2,970.00 | 2,880.00 | 2,940.00 | 2,940.00 | 611,500 |
01 Dec 2023 | 2,860.00 | 2,930.00 | 2,850.00 | 2,920.00 | 2,920.00 | 473,800 |
30 Nov 2023 | 3,010.00 | 3,020.00 | 2,820.00 | 2,850.00 | 2,850.00 | 7,847,300 |
29 Nov 2023 | 2,990.00 | 3,040.00 | 2,950.00 | 2,990.00 | 2,990.00 | 547,500 |
28 Nov 2023 | 2,950.00 | 3,000.00 | 2,930.00 | 3,000.00 | 3,000.00 | 1,257,400 |
27 Nov 2023 | 2,850.00 | 3,120.00 | 2,830.00 | 2,940.00 | 2,940.00 | 3,001,000 |
24 Nov 2023 | 2,870.00 | 2,870.00 | 2,830.00 | 2,850.00 | 2,850.00 | 873,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |